Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 83.02 83.02 81.72 82.34 549,043 -0.67(-0.81%)
May 28, 2015 84.37 84.91 82.81 83.01 381,467 -1.62(-1.91%)
May 27, 2015 84.88 85.05 84.23 84.63 326,823 +0.08(+0.09%)
May 26, 2015 84.98 85.50 84.18 84.55 428,975 -0.73(-0.86%)
May 22, 2015 85.59 85.28 85.28 85.28 365,800 -0.72(-0.84%)
May 21, 2015 85.29 86.55 85.20 86.00 305,293 +0.51(+0.60%)
May 20, 2015 86.76 86.83 85.35 85.49 397,228 -1.72(-1.97%)
May 19, 2015 87.50 87.78 86.81 87.21 629,761 -0.21(-0.24%)
May 18, 2015 86.32 87.75 86.29 87.42 377,638 +0.74(+0.85%)
May 15, 2015 87.03 87.77 86.51 86.68 587,364 -0.22(-0.25%)
May 14, 2015 87.70 87.70 85.71 86.90 812,714 -0.81(-0.92%)
May 13, 2015 89.52 89.74 87.54 87.71 520,656 -2.00(-2.23%)
May 12, 2015 90.90 91.14 89.23 89.71 411,838 -1.60(-1.75%)
May 11, 2015 91.58 92.33 91.04 91.31 206,299 -0.61(-0.66%)
May 08, 2015 92.95 93.54 91.83 91.92 312,951 -0.16(-0.17%)
May 07, 2015 91.18 92.58 91.16 92.08 311,510 +0.75(+0.82%)
May 06, 2015 91.35 91.70 90.66 91.33 346,996 +0.10(+0.11%)
May 05, 2015 93.82 94.57 90.88 91.23 442,253 -1.29(-1.39%)
May 04, 2015 94.27 94.42 91.64 92.52 555,963 -1.92(-2.03%)
May 01, 2015 93.18 94.87 92.59 94.44 397,233 +1.49(+1.60%)
Apr 30, 2015 94.18 94.80 92.39 92.95 289,500 -2.00(-2.11%)
Apr 29, 2015 95.36 95.60 94.15 94.95 233,950 -0.50(-0.52%)
Apr 28, 2015 94.81 95.71 94.35 95.45 208,938 +0.60(+0.63%)
Apr 27, 2015 95.55 96.09 94.33 94.85 258,381 -0.46(-0.48%)
Apr 24, 2015 96.55 96.61 94.97 95.31 297,356 -1.15(-1.19%)
Apr 23, 2015 95.32 97.17 94.91 96.46 212,593 +0.17(+0.18%)
Apr 22, 2015 95.28 96.55 94.86 96.29 248,283 +0.96(+1.01%)
Apr 21, 2015 96.02 96.56 94.25 95.33 220,342 -0.41(-0.43%)
Apr 20, 2015 93.06 95.98 93.06 95.74 355,465 +2.99(+3.22%)
Apr 17, 2015 93.17 93.61 92.44 92.75 430,509 -1.23(-1.31%)
Apr 16, 2015 93.90 94.42 93.51 93.98 339,452 -0.12(-0.13%)
Apr 15, 2015 95.66 96.21 94.05 94.10 614,994 -0.77(-0.81%)
Apr 14, 2015 94.72 95.50 93.75 94.87 729,265 -1.09(-1.14%)
Apr 13, 2015 96.92 97.28 95.87 95.96 318,467 -0.89(-0.92%)
Apr 10, 2015 96.22 97.36 96.17 96.85 445,605 -0.03(-0.03%)
Apr 09, 2015 96.26 97.23 96.08 96.88 248,748 +0.28(+0.29%)
Apr 08, 2015 97.37 97.37 96.00 96.60 220,950 -0.42(-0.43%)
Apr 07, 2015 97.42 97.66 96.70 97.02 337,326 +0.10(+0.10%)
Apr 06, 2015 96.94 97.57 96.68 96.92 563,368 -0.42(-0.43%)
Apr 02, 2015 96.21 97.34 97.34 97.34 417,400 +0.55(+0.57%)
Apr 01, 2015 96.08 97.24 95.94 96.79 339,462 +0.35(+0.36%)
Mar 31, 2015 96.70 97.09 96.10 96.44 334,823 -0.75(-0.77%)
Mar 30, 2015 97.05 97.33 96.27 97.19 599,568 +0.55(+0.57%)
Mar 27, 2015 97.36 98.03 96.40 96.64 472,644 -1.73(-1.76%)
Mar 26, 2015 98.41 99.07 96.64 98.37 743,793 -1.81(-1.81%)
Mar 25, 2015 102.27 102.27 100.18 100.18 236,863 -1.59(-1.56%)
Mar 24, 2015 101.74 102.14 100.68 101.77 432,150 +0.14(+0.14%)
Mar 23, 2015 103.04 103.40 101.56 101.63 424,767 -1.95(-1.88%)
Mar 20, 2015 104.37 105.07 103.47 103.58 794,359 -0.23(-0.22%)
Mar 19, 2015 104.57 105.45 103.75 103.81 319,503 -0.93(-0.89%)
Mar 18, 2015 104.22 105.35 103.05 104.74 349,555 +0.20(+0.19%)
Mar 17, 2015 104.18 104.80 103.55 104.54 251,400 -0.23(-0.22%)
Mar 16, 2015 103.88 104.83 103.56 104.77 315,250 +1.49(+1.44%)
Mar 13, 2015 103.62 103.66 102.79 103.28 486,627 -0.60(-0.58%)
Mar 12, 2015 103.64 104.67 103.14 103.88 351,147 +0.51(+0.49%)
Mar 11, 2015 102.61 103.86 102.21 103.37 449,712 +0.65(+0.63%)
Mar 10, 2015 102.74 104.04 102.56 102.72 621,475 -1.71(-1.64%)
Mar 09, 2015 103.00 105.32 102.80 104.43 648,890 -0.47(-0.45%)
Mar 06, 2015 104.24 105.49 104.11 104.90 765,367 +0.19(+0.18%)
Mar 05, 2015 103.25 104.85 102.85 104.71 430,267 +1.32(+1.28%)
Mar 04, 2015 102.78 103.97 102.45 103.39 685,961 +0.41(+0.40%)
Mar 03, 2015 103.79 104.29 103.31 102.98 430,719 -2.17(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.